Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.43 | 13.84 | 13.24 | 13.63 | 279,387 | +0.26(+1.95%) |
May 27, 2021 | 13.06 | 13.53 | 12.83 | 13.37 | 303,030 | +0.47(+3.66%) |
May 26, 2021 | 12.91 | 12.98 | 12.42 | 12.90 | 599,477 | -0.14(-1.06%) |
May 25, 2021 | 13.98 | 14.04 | 12.93 | 13.04 | 527,750 | -0.93(-6.65%) |
May 24, 2021 | 13.92 | 14.22 | 13.66 | 13.96 | 310,438 | +0.15(+1.06%) |
May 21, 2021 | 13.92 | 14.01 | 13.57 | 13.82 | 352,580 | +0.02(+0.12%) |
May 20, 2021 | 13.81 | 13.87 | 13.12 | 13.80 | 591,668 | +0.05(+0.35%) |
May 19, 2021 | 13.14 | 13.79 | 12.84 | 13.75 | 776,590 | +0.52(+3.94%) |
May 18, 2021 | 13.18 | 13.58 | 13.00 | 13.23 | 620,848 | +0.25(+1.92%) |
May 17, 2021 | 12.37 | 13.20 | 12.27 | 12.98 | 663,961 | +0.66(+5.34%) |
May 14, 2021 | 12.26 | 12.48 | 11.91 | 12.33 | 500,844 | +0.21(+1.72%) |
May 13, 2021 | 12.23 | 12.66 | 11.84 | 12.12 | 433,385 | -0.06(-0.46%) |
May 12, 2021 | 11.95 | 12.63 | 11.77 | 12.17 | 734,765 | +0.14(+1.20%) |
May 11, 2021 | 11.88 | 12.37 | 11.67 | 12.03 | 629,372 | -0.29(-2.35%) |
May 10, 2021 | 12.25 | 12.91 | 12.12 | 12.32 | 1,238,008 | +0.36(+3.02%) |
May 07, 2021 | 11.80 | 12.20 | 11.67 | 11.96 | 429,937 | +0.33(+2.83%) |
May 06, 2021 | 12.02 | 12.12 | 11.50 | 11.63 | 550,264 | -0.33(-2.75%) |
May 05, 2021 | 11.76 | 11.98 | 11.55 | 11.96 | 627,819 | +0.19(+1.64%) |
May 04, 2021 | 11.88 | 11.88 | 11.32 | 11.76 | 405,495 | -0.04(-0.34%) |
May 03, 2021 | 11.29 | 11.91 | 11.15 | 11.80 | 807,392 | +0.65(+5.83%) |
Apr 30, 2021 | 11.01 | 11.27 | 10.99 | 11.15 | 248,499 | +0.04(+0.36%) |
Apr 29, 2021 | 11.39 | 11.39 | 10.87 | 11.11 | 287,777 | -0.11(-1.00%) |
Apr 28, 2021 | 11.22 | 11.39 | 11.05 | 11.23 | 236,563 | +0.10(+0.94%) |
Apr 27, 2021 | 11.24 | 11.35 | 10.96 | 11.12 | 311,575 | -0.06(-0.57%) |
Apr 26, 2021 | 11.22 | 11.24 | 11.03 | 11.19 | 337,315 | +0.18(+1.68%) |
Apr 23, 2021 | 10.67 | 11.11 | 10.64 | 11.00 | 270,682 | +0.31(+2.93%) |
Apr 22, 2021 | 10.90 | 11.04 | 10.69 | 10.69 | 279,199 | -0.21(-1.91%) |
Apr 21, 2021 | 10.53 | 11.01 | 10.39 | 10.90 | 490,897 | +0.46(+4.38%) |
Apr 20, 2021 | 11.10 | 11.21 | 10.32 | 10.44 | 470,541 | -0.66(-5.93%) |
Apr 19, 2021 | 10.96 | 11.30 | 10.87 | 11.10 | 471,221 | +0.21(+1.92%) |
Apr 16, 2021 | 10.78 | 10.94 | 10.57 | 10.89 | 332,870 | +0.16(+1.50%) |
Apr 15, 2021 | 10.83 | 11.00 | 10.68 | 10.73 | 656,702 | -0.04(-0.37%) |
Apr 14, 2021 | 10.30 | 10.83 | 10.30 | 10.77 | 819,706 | +0.48(+4.68%) |
Apr 13, 2021 | 10.39 | 10.42 | 10.05 | 10.29 | 434,769 | -0.07(-0.70%) |
Apr 12, 2021 | 10.63 | 10.66 | 10.08 | 10.36 | 1,245,987 | -0.30(-2.86%) |
Apr 09, 2021 | 10.63 | 11.15 | 10.36 | 10.66 | 2,794,687 | -0.62(-5.48%) |
Apr 08, 2021 | 11.63 | 11.65 | 11.15 | 11.28 | 759,504 | -0.35(-3.03%) |
Apr 07, 2021 | 11.44 | 11.79 | 11.36 | 11.63 | 279,484 | +0.14(+1.26%) |
Apr 06, 2021 | 11.43 | 11.78 | 11.40 | 11.49 | 239,108 | -0.02(-0.14%) |
Apr 05, 2021 | 11.96 | 12.12 | 11.33 | 11.51 | 438,749 | -0.34(-2.85%) |
Apr 01, 2021 | 11.32 | 11.88 | 11.32 | 11.84 | 225,319 | +0.53(+4.68%) |
Mar 31, 2021 | 11.43 | 11.57 | 11.31 | 11.31 | 308,377 | -0.26(-2.22%) |
Mar 30, 2021 | 11.31 | 11.71 | 11.01 | 11.57 | 392,443 | +0.18(+1.55%) |
Mar 29, 2021 | 12.57 | 12.58 | 11.35 | 11.39 | 578,935 | -0.87(-7.13%) |
Mar 26, 2021 | 12.56 | 12.65 | 11.91 | 12.27 | 469,083 | +0.13(+1.06%) |
Mar 25, 2021 | 11.23 | 12.34 | 10.83 | 12.14 | 849,927 | +0.86(+7.61%) |
Mar 24, 2021 | 12.35 | 12.76 | 11.25 | 11.28 | 646,312 | -0.67(-5.64%) |
Mar 23, 2021 | 14.29 | 14.32 | 11.92 | 11.96 | 1,331,979 | -2.13(-15.10%) |
Mar 22, 2021 | 13.06 | 14.18 | 12.92 | 14.08 | 1,118,138 | +1.18(+9.14%) |
Mar 19, 2021 | 12.69 | 12.95 | 12.17 | 12.90 | 462,852 | +0.26(+2.10%) |
Mar 18, 2021 | 12.52 | 13.47 | 12.52 | 12.64 | 639,709 | +0.05(+0.38%) |
Mar 17, 2021 | 12.04 | 12.65 | 11.88 | 12.59 | 321,543 | +0.32(+2.62%) |
Mar 16, 2021 | 12.76 | 12.76 | 12.08 | 12.27 | 328,660 | -0.41(-3.23%) |
Mar 15, 2021 | 12.35 | 12.72 | 12.04 | 12.68 | 417,664 | +0.53(+4.36%) |
Mar 12, 2021 | 12.33 | 12.47 | 11.96 | 12.15 | 488,400 | -0.15(-1.24%) |
Mar 11, 2021 | 12.00 | 12.57 | 11.79 | 12.30 | 476,568 | +0.65(+5.58%) |
Mar 10, 2021 | 11.61 | 11.80 | 11.35 | 11.65 | 433,657 | +0.34(+2.98%) |
Mar 09, 2021 | 10.87 | 11.39 | 10.56 | 11.31 | 413,105 | +0.90(+8.63%) |
Mar 08, 2021 | 10.19 | 10.99 | 10.19 | 10.42 | 467,705 | +0.23(+2.29%) |
Mar 05, 2021 | 11.11 | 11.25 | 9.718 | 10.18 | 766,560 | -0.69(-6.35%) |
Mar 04, 2021 | 11.80 | 11.80 | 10.60 | 10.87 | 758,455 | -0.89(-7.57%) |
Mar 03, 2021 | 11.92 | 12.37 | 11.39 | 11.76 | 405,065 | +0.02(+0.21%) |
Mar 02, 2021 | 11.59 | 11.92 | 11.46 | 11.74 | 375,199 | +0.20(+1.74%) |